Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.12 | 13.25 | 13.11 | 13.11 | 26,192 | +0.04(+0.32%) |
Jul 30, 2009 | 12.95 | 13.24 | 12.95 | 13.07 | 22,873 | +0.25(+1.95%) |
Jul 29, 2009 | 12.85 | 12.88 | 12.80 | 12.82 | 7,036 | -0.10(-0.77%) |
Jul 28, 2009 | 12.86 | 12.94 | 12.75 | 12.92 | 17,324 | +0.12(+0.91%) |
Jul 27, 2009 | 12.85 | 12.91 | 12.77 | 12.80 | 13,038 | -0.03(-0.26%) |
Jul 24, 2009 | 12.74 | 12.84 | 12.66 | 12.84 | 1,903 | +0.06(+0.46%) |
Jul 23, 2009 | 12.50 | 12.88 | 12.43 | 12.78 | 28,109 | +0.30(+2.40%) |
Jul 22, 2009 | 12.43 | 12.55 | 12.41 | 12.48 | 11,556 | +0.06(+0.47%) |
Jul 21, 2009 | 12.60 | 12.60 | 12.31 | 12.42 | 37,157 | -0.07(-0.60%) |
Jul 20, 2009 | 12.42 | 12.50 | 12.35 | 12.50 | 11,383 | +0.17(+1.42%) |
Jul 17, 2009 | 12.45 | 12.45 | 12.30 | 12.32 | 11,108 | -0.08(-0.67%) |
Jul 16, 2009 | 12.29 | 12.45 | 12.23 | 12.40 | 20,181 | +0.17(+1.43%) |
Jul 15, 2009 | 11.99 | 12.24 | 11.98 | 12.23 | 1,941 | +0.42(+3.53%) |
Jul 14, 2009 | 11.74 | 11.81 | 11.72 | 11.81 | 4,503 | +0.14(+1.21%) |
Jul 13, 2009 | 11.51 | 11.67 | 11.51 | 11.67 | 5,096 | +0.22(+1.96%) |
Jul 10, 2009 | 11.41 | 11.45 | 11.28 | 11.45 | 1,758 | +0.03(+0.29%) |
Jul 09, 2009 | 11.45 | 11.50 | 11.40 | 11.41 | 6,794 | -0.06(-0.51%) |
Jul 08, 2009 | 11.54 | 11.55 | 11.27 | 11.47 | 8,340 | -0.03(-0.29%) |
Jul 07, 2009 | 11.60 | 11.65 | 11.50 | 11.50 | 8,263 | -0.21(-1.78%) |
Jul 06, 2009 | 11.68 | 11.73 | 11.53 | 11.71 | 7,699 | -0.07(-0.64%) |
Jul 02, 2009 | 12.11 | 12.11 | 11.72 | 11.79 | 10,552 | -0.45(-3.68%) |
Jul 01, 2009 | 12.09 | 12.30 | 12.09 | 12.24 | 3,657 | +0.26(+2.16%) |
Jun 30, 2009 | 12.04 | 12.07 | 11.96 | 11.98 | 21,668 | -0.04(-0.35%) |
Jun 29, 2009 | 11.98 | 12.08 | 11.89 | 12.02 | 13,365 | -0.07(-0.55%) |
Jun 26, 2009 | 11.75 | 12.09 | 11.75 | 12.09 | 7,120 | +0.29(+2.47%) |
Jun 25, 2009 | 11.42 | 11.80 | 11.42 | 11.80 | 7,444 | +0.18(+1.58%) |
Jun 24, 2009 | 11.58 | 11.65 | 11.58 | 11.61 | 9,690 | +0.18(+1.60%) |
Jun 23, 2009 | 11.51 | 11.60 | 11.43 | 11.43 | 17,398 | -0.18(-1.56%) |
Jun 22, 2009 | 11.82 | 11.82 | 11.61 | 11.61 | 10,754 | -0.40(-3.35%) |
Jun 19, 2009 | 12.14 | 12.14 | 12.00 | 12.01 | 13,530 | +0.10(+0.84%) |
Jun 18, 2009 | 11.85 | 11.91 | 11.80 | 11.91 | 1,783 | -0.01(-0.07%) |
Jun 17, 2009 | 11.69 | 11.98 | 11.65 | 11.92 | 11,432 | +0.17(+1.49%) |
Jun 16, 2009 | 12.05 | 12.05 | 11.72 | 11.75 | 6,967 | -0.19(-1.61%) |
Jun 15, 2009 | 12.20 | 12.20 | 11.85 | 11.94 | 10,569 | -0.38(-3.11%) |
Jun 12, 2009 | 12.28 | 12.34 | 12.14 | 12.32 | 5,149 | -0.04(-0.34%) |
Jun 11, 2009 | 12.43 | 12.54 | 12.36 | 12.36 | 13,543 | +0.06(+0.47%) |
Jun 10, 2009 | 12.54 | 12.54 | 12.18 | 12.30 | 9,207 | -0.13(-1.07%) |
Jun 09, 2009 | 12.45 | 12.49 | 12.42 | 12.44 | 4,910 | +0.03(+0.27%) |
Jun 08, 2009 | 12.45 | 12.57 | 12.32 | 12.40 | 23,576 | -0.15(-1.19%) |
Jun 05, 2009 | 12.58 | 12.62 | 12.49 | 12.55 | 10,792 | -0.03(-0.26%) |
Jun 04, 2009 | 12.47 | 12.59 | 12.30 | 12.59 | 34,145 | +0.27(+2.16%) |
Jun 03, 2009 | 12.30 | 12.38 | 12.21 | 12.32 | 38,350 | -0.16(-1.27%) |
Jun 02, 2009 | 12.31 | 12.50 | 12.20 | 12.48 | 24,891 | +0.15(+1.22%) |
Jun 01, 2009 | 11.95 | 12.33 | 11.95 | 12.33 | 28,111 | +0.56(+4.74%) |
May 29, 2009 | 11.67 | 11.77 | 11.55 | 11.77 | 8,548 | +0.19(+1.65%) |
May 28, 2009 | 11.69 | 11.73 | 11.35 | 11.58 | 34,325 | -0.05(-0.43%) |
May 27, 2009 | 11.91 | 11.91 | 11.61 | 11.63 | 16,260 | -0.32(-2.65%) |
May 26, 2009 | 11.24 | 11.95 | 11.24 | 11.95 | 6,426 | +0.59(+5.21%) |
May 22, 2009 | 11.55 | 11.55 | 11.32 | 11.35 | 12,356 | -0.10(-0.87%) |
May 21, 2009 | 11.52 | 11.55 | 11.28 | 11.45 | 15,922 | -0.15(-1.29%) |
May 20, 2009 | 11.86 | 11.92 | 11.60 | 11.60 | 6,262 | -0.25(-2.11%) |
May 19, 2009 | 11.82 | 11.85 | 11.73 | 11.85 | 2,580 | -0.01(-0.07%) |
May 18, 2009 | 11.43 | 11.88 | 11.43 | 11.86 | 22,003 | +0.52(+4.55%) |
May 15, 2009 | 11.41 | 11.49 | 11.30 | 11.35 | 9,015 | -0.11(-0.95%) |
May 14, 2009 | 11.44 | 11.58 | 11.39 | 11.45 | 5,282 | +0.24(+2.15%) |
May 13, 2009 | 11.60 | 11.60 | 11.20 | 11.21 | 15,383 | -0.62(-5.28%) |
May 12, 2009 | 11.46 | 11.98 | 11.33 | 11.84 | 11,156 | -0.18(-1.52%) |
May 11, 2009 | 12.04 | 12.05 | 11.95 | 12.02 | 17,194 | -0.25(-2.04%) |
May 08, 2009 | 11.91 | 12.27 | 11.88 | 12.27 | 11,766 | +0.52(+4.39%) |
May 07, 2009 | 12.11 | 12.16 | 11.68 | 11.75 | 21,462 | -0.30(-2.49%) |
May 06, 2009 | 12.20 | 12.23 | 11.89 | 12.05 | 21,474 | +0.04(+0.35%) |
May 05, 2009 | 12.10 | 12.15 | 11.92 | 12.01 | 20,476 | -0.17(-1.37%) |
May 04, 2009 | 11.80 | 12.18 | 11.80 | 12.18 | 14,982 | +0.41(+3.47%) |